Knowles Corporation (KN)
NYSE: KN
· Real-Time Price · USD
24.07
0.03 (0.12%)
At close: Oct 03, 2025, 3:59 PM
24.05
-0.08%
After-hours: Oct 03, 2025, 06:26 PM EDT
KN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.06 | 24.48 | 24.01 | 24.05 | 24.05 | 0.04% | 564,028 |
| Oct 2, 2025 | 24.00 | 24.06 | 23.55 | 24.04 | 24.04 | 0.97% | 694,960 |
| Oct 1, 2025 | 23.16 | 23.92 | 23.09 | 23.81 | 23.81 | 2.15% | 560,410 |
| Sep 30, 2025 | 23.25 | 23.49 | 22.94 | 23.31 | 23.31 | 0.21% | 571,742 |
| Sep 29, 2025 | 23.54 | 23.58 | 23.10 | 23.26 | 23.26 | -0.34% | 616,924 |
| Sep 26, 2025 | 23.13 | 23.37 | 22.92 | 23.34 | 23.34 | 0.91% | 500,546 |
| Sep 25, 2025 | 23.09 | 23.20 | 22.90 | 23.13 | 23.13 | -0.98% | 547,200 |
| Sep 24, 2025 | 23.22 | 23.37 | 23.05 | 23.36 | 23.36 | 0.91% | 551,247 |
| Sep 23, 2025 | 22.99 | 23.29 | 22.92 | 23.15 | 23.15 | 1.27% | 761,300 |
| Sep 22, 2025 | 22.59 | 22.96 | 22.51 | 22.86 | 22.86 | 1.20% | 836,200 |
| Sep 19, 2025 | 22.90 | 22.90 | 22.09 | 22.59 | 22.59 | -0.83% | 1,868,900 |
| Sep 18, 2025 | 22.50 | 23.03 | 22.34 | 22.78 | 22.78 | 2.61% | 736,717 |
| Sep 17, 2025 | 22.32 | 22.54 | 21.90 | 22.20 | 22.20 | 0.00% | 747,200 |
| Sep 16, 2025 | 22.24 | 22.30 | 21.94 | 22.20 | 22.20 | 0.05% | 440,346 |
| Sep 15, 2025 | 22.25 | 22.65 | 22.14 | 22.19 | 22.19 | 0.18% | 563,100 |
| Sep 12, 2025 | 22.04 | 22.31 | 21.74 | 22.15 | 22.15 | -0.40% | 675,615 |
| Sep 11, 2025 | 21.65 | 22.31 | 21.60 | 22.24 | 22.24 | 3.30% | 1,055,580 |
| Sep 10, 2025 | 21.34 | 21.62 | 21.31 | 21.53 | 21.53 | 0.84% | 524,000 |
| Sep 9, 2025 | 21.26 | 21.44 | 21.08 | 21.35 | 21.35 | -0.23% | 473,915 |
| Sep 8, 2025 | 21.65 | 21.66 | 21.25 | 21.40 | 21.40 | -0.56% | 653,700 |
Page 1 of 136